Desktop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	16.82	16.95	15.55	16.50	16.50	-1.96%	1,776,500
Nov 27, 2025	16.86	17.08	16.62	16.83	16.83	-0.18%	362,700
Nov 26, 2025	16.44	17.10	16.38	16.86	16.86	2.80%	928,500
Nov 25, 2025	16.61	16.90	16.02	16.40	16.40	-1.03%	794,500
Nov 24, 2025	15.85	16.61	15.85	16.57	16.57	4.15%	1,246,100
Nov 21, 2025	15.90	15.91	15.50	15.91	15.91	0.32%	527,600
Nov 19, 2025	15.74	15.86	15.52	15.86	15.86	0.76%	416,700
Nov 18, 2025	15.10	15.82	15.07	15.74	15.74	4.10%	556,600
Nov 17, 2025	15.08	15.14	14.77	15.12	15.12	-	1,629,400
Nov 14, 2025	15.89	15.89	14.95	15.12	15.12	-4.85%	1,504,700
Nov 13, 2025	15.42	16.02	15.21	15.89	15.89	3.11%	956,200
Nov 12, 2025	15.45	15.73	15.39	15.41	15.41	-1.15%	858,400
Nov 11, 2025	15.90	15.90	15.45	15.59	15.59	-1.95%	1,229,900
Nov 10, 2025	15.70	16.07	15.44	15.90	15.90	0.32%	960,800
Nov 7, 2025	16.00	16.17	15.33	15.85	15.85	-1.86%	856,400
Nov 6, 2025	15.80	16.15	15.57	16.15	16.15	2.93%	881,500
Nov 5, 2025	15.35	15.98	15.26	15.69	15.69	2.89%	2,117,300
Nov 4, 2025	14.75	15.55	14.74	15.25	15.25	3.32%	1,377,600
Nov 3, 2025	15.30	15.50	14.52	14.76	14.76	-3.53%	1,077,400
Oct 31, 2025	15.89	15.89	13.90	15.30	15.30	-4.02%	2,252,600
Oct 30, 2025	15.79	16.10	15.68	15.94	15.94	1.08%	1,111,700
Oct 29, 2025	15.49	15.85	15.24	15.77	15.77	2.40%	727,500
Oct 28, 2025	15.08	15.43	15.08	15.40	15.40	0.65%	550,100
Oct 27, 2025	15.30	15.35	14.98	15.30	15.30	0.66%	1,222,200
Oct 24, 2025	15.20	15.36	14.75	15.20	15.20	-0.33%	604,800
Oct 23, 2025	15.95	15.95	15.00	15.25	15.25	12.55%	1,594,600
Oct 22, 2025	11.72	13.60	11.67	13.55	13.55	15.81%	2,165,200
Oct 21, 2025	15.97	16.01	11.49	11.70	11.70	-26.42%	4,187,600
Oct 20, 2025	15.05	16.00	15.05	15.90	15.90	4.95%	1,312,100
Oct 17, 2025	14.72	15.74	14.72	15.15	15.15	1.95%	867,500
Oct 16, 2025	14.31	15.08	14.03	14.86	14.86	3.99%	2,241,900
Oct 15, 2025	13.00	14.29	13.00	14.29	14.29	9.08%	741,700
Oct 14, 2025	12.98	13.43	12.86	13.10	13.10	0.92%	1,386,100
Oct 13, 2025	13.10	13.10	12.77	12.98	12.98	-0.08%	292,100
Oct 10, 2025	12.77	13.10	12.51	12.99	12.99	2.28%	421,000
Oct 9, 2025	12.50	13.10	12.36	12.70	12.70	2.25%	852,700
Oct 8, 2025	11.50	12.58	11.45	12.42	12.42	9.91%	1,566,400
Oct 7, 2025	10.12	11.96	9.98	11.30	11.30	9.71%	1,503,500
Oct 6, 2025	10.38	10.44	9.92	10.30	10.30	-	414,800
Oct 3, 2025	10.24	10.50	10.22	10.30	10.30	-0.39%	888,000
Oct 2, 2025	10.40	10.48	10.15	10.34	10.34	0.39%	409,300
Oct 1, 2025	10.25	10.72	10.20	10.30	10.30	0.98%	778,100
Sep 30, 2025	10.45	10.48	10.06	10.20	10.20	-1.73%	299,200
Sep 29, 2025	10.38	10.67	10.31	10.38	10.38	-0.19%	429,700
Sep 26, 2025	10.36	10.60	10.21	10.40	10.40	-	275,600
Sep 25, 2025	10.21	10.86	9.95	10.40	10.40	1.56%	433,300
Sep 24, 2025	10.21	10.71	10.11	10.24	10.24	-1.06%	386,200
Sep 23, 2025	9.94	10.49	9.94	10.35	10.35	3.92%	635,200
Sep 22, 2025	9.77	10.31	9.58	9.96	9.96	2.15%	540,200
Sep 19, 2025	9.00	9.78	8.84	9.75	9.75	7.97%	456,600